GAIL
Gail (india) Ltd
Historical option data for GAIL
18 Oct 2024 02:02 PM IST
| GAIL 227.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 220.80 | 2.7 | -0.35 | 30,33,225 | 1,37,250 | 12,12,375 | ||||
| 17 Oct | 222.02 | 3.05 | -3.95 | 51,65,175 | 5,81,025 | 10,70,550 | ||||
| 16 Oct | 231.86 | 7 | -0.20 | 13,81,650 | -1,09,800 | 4,71,225 | ||||
| 15 Oct | 231.23 | 7.2 | 0.50 | 18,34,575 | -1,18,950 | 5,81,025 | ||||
| 14 Oct | 230.67 | 6.7 | 0.10 | 33,85,500 | 1,83,000 | 7,18,275 | ||||
| 11 Oct | 229.40 | 6.6 | 1.30 | 25,29,975 | 91,500 | 5,44,425 | ||||
| 10 Oct | 225.62 | 5.3 | 0.65 | 18,11,700 | 22,875 | 4,52,925 | ||||
|
|
||||||||||
| 9 Oct | 222.56 | 4.65 | -1.45 | 8,87,550 | 96,075 | 4,30,050 | ||||
| 8 Oct | 224.75 | 6.1 | -0.10 | 17,65,950 | 1,83,000 | 3,33,975 | ||||
| 7 Oct | 223.94 | 6.2 | -3.60 | 8,55,525 | 86,925 | 1,60,125 | ||||
| 4 Oct | 230.19 | 9.8 | -7.20 | 1,37,250 | 13,725 | 91,500 | ||||
| 3 Oct | 240.30 | 17 | -2.45 | 45,750 | 22,875 | 73,200 | ||||
| 1 Oct | 239.76 | 19.45 | 2.10 | 4,575 | 0 | 50,325 | ||||
| 30 Sept | 240.29 | 17.35 | 3.35 | 82,350 | 22,875 | 54,900 | ||||
| 27 Sept | 236.98 | 14 | 45,750 | 32,025 | 32,025 | |||||
For Gail (India) Ltd - strike price 227.5 expiring on 31OCT2024
Delta for 227.5 CE is -
Historical price for 227.5 CE is as follows
On 18 Oct GAIL was trading at 220.80. The strike last trading price was 2.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 137250 which increased total open position to 1212375
On 17 Oct GAIL was trading at 222.02. The strike last trading price was 3.05, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 581025 which increased total open position to 1070550
On 16 Oct GAIL was trading at 231.86. The strike last trading price was 7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -109800 which decreased total open position to 471225
On 15 Oct GAIL was trading at 231.23. The strike last trading price was 7.2, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -118950 which decreased total open position to 581025
On 14 Oct GAIL was trading at 230.67. The strike last trading price was 6.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 183000 which increased total open position to 718275
On 11 Oct GAIL was trading at 229.40. The strike last trading price was 6.6, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 91500 which increased total open position to 544425
On 10 Oct GAIL was trading at 225.62. The strike last trading price was 5.3, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 452925
On 9 Oct GAIL was trading at 222.56. The strike last trading price was 4.65, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 96075 which increased total open position to 430050
On 8 Oct GAIL was trading at 224.75. The strike last trading price was 6.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 183000 which increased total open position to 333975
On 7 Oct GAIL was trading at 223.94. The strike last trading price was 6.2, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 86925 which increased total open position to 160125
On 4 Oct GAIL was trading at 230.19. The strike last trading price was 9.8, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 91500
On 3 Oct GAIL was trading at 240.30. The strike last trading price was 17, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 73200
On 1 Oct GAIL was trading at 239.76. The strike last trading price was 19.45, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50325
On 30 Sept GAIL was trading at 240.29. The strike last trading price was 17.35, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 54900
On 27 Sept GAIL was trading at 236.98. The strike last trading price was 14, which was lower than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 32025
| GAIL 227.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 220.80 | 7.75 | -0.90 | 4,30,050 | -50,325 | 5,76,450 |
| 17 Oct | 222.02 | 8.65 | 5.80 | 28,95,975 | 36,600 | 6,26,775 |
| 16 Oct | 231.86 | 2.85 | -0.10 | 8,82,975 | 54,900 | 5,90,175 |
| 15 Oct | 231.23 | 2.95 | -0.60 | 16,01,250 | -18,300 | 5,39,850 |
| 14 Oct | 230.67 | 3.55 | -0.75 | 21,91,425 | -59,475 | 5,58,150 |
| 11 Oct | 229.40 | 4.3 | -2.05 | 10,43,100 | 1,05,225 | 6,22,200 |
| 10 Oct | 225.62 | 6.35 | -1.20 | 11,02,575 | 1,32,675 | 5,21,550 |
| 9 Oct | 222.56 | 7.55 | 0.25 | 1,32,675 | -18,300 | 3,84,300 |
| 8 Oct | 224.75 | 7.3 | -0.75 | 3,56,850 | 18,300 | 4,02,600 |
| 7 Oct | 223.94 | 8.05 | 2.75 | 11,94,075 | 45,750 | 3,84,300 |
| 4 Oct | 230.19 | 5.3 | 2.50 | 12,99,300 | 68,625 | 3,38,550 |
| 3 Oct | 240.30 | 2.8 | 0.00 | 5,81,025 | -13,725 | 2,74,500 |
| 1 Oct | 239.76 | 2.8 | 0.00 | 2,60,775 | 27,450 | 2,79,075 |
| 30 Sept | 240.29 | 2.8 | -0.60 | 12,30,675 | 1,69,275 | 2,56,200 |
| 27 Sept | 236.98 | 3.4 | 4,43,775 | 86,925 | 86,925 | |
For Gail (India) Ltd - strike price 227.5 expiring on 31OCT2024
Delta for 227.5 PE is -
Historical price for 227.5 PE is as follows
On 18 Oct GAIL was trading at 220.80. The strike last trading price was 7.75, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -50325 which decreased total open position to 576450
On 17 Oct GAIL was trading at 222.02. The strike last trading price was 8.65, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 36600 which increased total open position to 626775
On 16 Oct GAIL was trading at 231.86. The strike last trading price was 2.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 54900 which increased total open position to 590175
On 15 Oct GAIL was trading at 231.23. The strike last trading price was 2.95, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -18300 which decreased total open position to 539850
On 14 Oct GAIL was trading at 230.67. The strike last trading price was 3.55, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -59475 which decreased total open position to 558150
On 11 Oct GAIL was trading at 229.40. The strike last trading price was 4.3, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 105225 which increased total open position to 622200
On 10 Oct GAIL was trading at 225.62. The strike last trading price was 6.35, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 132675 which increased total open position to 521550
On 9 Oct GAIL was trading at 222.56. The strike last trading price was 7.55, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -18300 which decreased total open position to 384300
On 8 Oct GAIL was trading at 224.75. The strike last trading price was 7.3, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 402600
On 7 Oct GAIL was trading at 223.94. The strike last trading price was 8.05, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 45750 which increased total open position to 384300
On 4 Oct GAIL was trading at 230.19. The strike last trading price was 5.3, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 68625 which increased total open position to 338550
On 3 Oct GAIL was trading at 240.30. The strike last trading price was 2.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -13725 which decreased total open position to 274500
On 1 Oct GAIL was trading at 239.76. The strike last trading price was 2.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 27450 which increased total open position to 279075
On 30 Sept GAIL was trading at 240.29. The strike last trading price was 2.8, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 169275 which increased total open position to 256200
On 27 Sept GAIL was trading at 236.98. The strike last trading price was 3.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 86925 which increased total open position to 86925
